Parana Sanepar Unit (SAPR11)

SAPR11
🏛️ Brasil →
36.82
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 37.07 37.33 37.07 37.29 8.4K
10:05 37.33 37.33 37.19 37.19 2.0K
10:10 37.15 37.25 37.15 37.22 2.1K
10:15 37.20 37.24 37.20 37.22 1.0K
10:20 37.24 37.24 37.21 37.21 3.2K
10:25 37.21 37.21 37.14 37.16 1.5K
10:30 37.12 37.12 37.05 37.08 4.4K
10:35 37.09 37.12 37.08 37.10 1.4K
10:40 37.11 37.11 37.06 37.06 1.6K
10:45 37.05 37.07 37.03 37.03 2.5K
10:50 37.03 37.04 37.01 37.01 3.3K
10:55 37.02 37.02 36.99 36.99 1.6K
11:00 37.00 37.06 37.00 37.04 4.7K
11:05 37.01 37.06 37.01 37.05 15.3K
11:10 37.05 37.07 37.05 37.07 10.0K
11:15 37.07 37.08 37.04 37.06 2.5K
11:20 37.06 37.13 37.04 37.13 5.2K
11:25 37.15 37.26 37.15 37.26 2.8K
11:30 37.26 37.27 37.24 37.24 2.9K
11:35 37.24 37.24 37.17 37.21 3.2K
11:40 37.19 37.23 37.19 37.20 2.9K
11:45 37.19 37.22 37.14 37.17 8.0K
11:50 37.19 37.20 37.17 37.18 1.3K
11:55 37.17 37.20 37.17 37.18 4.2K
12:00 37.19 37.19 37.17 37.18 1.4K
12:05 37.18 37.24 37.18 37.22 5.1K
12:10 37.21 37.28 37.21 37.28 6.7K
12:15 37.25 37.28 37.25 37.28 2.8K
12:20 37.28 37.33 37.26 37.33 5.4K
12:25 37.33 37.34 37.28 37.30 5.4K
12:30 37.30 37.33 37.30 37.33 2.1K
12:35 37.33 37.34 37.31 37.34 1.6K
12:40 37.35 37.35 37.28 37.32 10.6K
12:45 37.32 37.32 37.28 37.29 2.7K
12:50 37.32 37.32 37.28 37.32 7.9K
12:55 37.31 37.32 37.30 37.32 2.3K
13:00 37.30 37.32 37.28 37.28 2.6K
13:05 37.31 37.32 37.27 37.28 4.6K
13:10 37.31 37.32 37.28 37.31 4.9K
13:15 37.29 37.37 37.29 37.37 6.8K
13:20 37.35 37.37 37.34 37.35 5.8K
13:25 37.35 37.36 37.34 37.34 2.5K
13:30 37.33 37.35 37.31 37.35 7.3K
13:35 37.36 37.36 37.33 37.33 2.7K
13:40 37.35 37.35 37.27 37.30 4.4K
13:45 37.30 37.34 37.29 37.34 4.2K
13:50 37.34 37.36 37.30 37.30 5.1K
13:55 37.29 37.32 37.27 37.27 4.8K
14:00 37.27 37.33 37.27 37.33 3.5K
14:05 37.35 37.36 37.34 37.34 4.8K
14:10 37.35 37.36 37.34 37.36 1.2K
14:15 37.33 37.33 37.30 37.30 5.4K
14:20 37.30 37.32 37.27 37.28 14.1K
14:25 37.30 37.32 37.29 37.31 7.0K
14:30 37.32 37.32 37.28 37.31 3.4K
14:35 37.30 37.31 37.27 37.30 4.6K
14:40 37.30 37.31 37.28 37.31 1.4K
14:45 37.28 37.33 37.28 37.29 3.6K
14:50 37.29 37.35 37.29 37.35 3.8K
14:55 37.33 37.37 37.33 37.35 6.8K
15:00 37.34 37.35 37.32 37.34 4.2K
15:05 37.38 37.38 37.29 37.34 9.9K
15:10 37.34 37.40 37.34 37.40 8.5K
15:15 37.41 37.42 37.36 37.42 11.4K
15:20 37.40 37.41 37.38 37.39 4.6K
15:25 37.38 37.39 37.37 37.38 3.9K
15:30 37.36 37.37 37.34 37.35 2.9K
15:35 37.35 37.35 37.29 37.31 6.8K
15:40 37.30 37.33 37.26 37.26 6.5K
15:45 37.26 37.29 37.24 37.29 4.1K
15:50 37.29 37.30 37.27 37.28 4.3K
15:55 37.29 37.32 37.27 37.29 8.3K
16:00 37.27 37.30 37.25 37.28 11.0K
16:05 37.26 37.28 37.25 37.25 22.8K
16:10 37.25 37.27 37.24 37.25 70.7K
16:15 37.25 37.26 37.20 37.20 9.9K
16:20 37.19 37.21 37.16 37.16 16.2K
16:25 37.17 37.18 37.12 37.13 21.4K
16:30 37.10 37.13 37.07 37.07 24.8K
16:35 37.07 37.11 37.05 37.09 27.8K
16:40 37.09 37.10 37.05 37.07 34.7K
16:45 37.07 37.15 37.05 37.08 36.9K
16:50 37.08 37.19 37.08 37.19 13.7K
16:55 37.19 37.19 37.05 37.05 96.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 37.14 37.28 36.72 36.82 0.7M
2025-09-26 36.35 36.70 36.24 36.63 0.8M
2025-09-25 36.91 37.30 36.30 36.43 1.1M
2025-09-24 37.19 37.47 36.99 37.19 0.6M
2025-09-23 36.42 37.29 36.28 37.18 1.4M
2025-09-22 37.18 37.18 36.19 36.49 0.7M
2025-09-19 36.90 37.20 36.83 37.20 3.7M
2025-09-18 36.37 37.17 36.13 36.90 1.2M
2025-09-17 36.62 37.20 36.37 36.52 1.6M
2025-09-16 37.10 37.20 36.61 36.76 0.8M
2025-09-15 36.51 37.25 36.41 37.00 0.9M
2025-09-12 36.44 36.67 36.00 36.67 0.9M
2025-09-11 36.19 36.45 36.10 36.30 0.9M
2025-09-10 36.20 36.45 35.99 36.19 0.9M
2025-09-09 35.34 36.19 35.22 36.08 1.3M
2025-09-08 36.05 36.05 35.32 35.51 1.9M
2025-09-05 36.02 36.25 35.54 36.10 1.2M
2025-09-04 34.31 35.57 34.11 35.51 1.1M
2025-09-03 34.49 34.52 34.17 34.30 0.7M
2025-09-02 34.25 34.88 34.05 34.42 1.8M
2025-09-01 34.48 34.51 33.55 33.76 0.7M
2025-08-29 34.31 34.61 34.18 34.49 1.3M
2025-08-28 33.85 34.87 33.85 34.26 1.3M
2025-08-27 33.59 33.98 33.32 33.85 1.0M
2025-08-26 33.81 33.81 33.47 33.62 1.1M
2025-08-25 34.00 34.27 33.54 33.79 1.3M
2025-08-22 33.67 34.28 33.37 34.00 1.6M
2025-08-21 34.03 34.23 33.50 33.71 1.0M
2025-08-20 33.95 34.08 33.53 34.08 0.8M
2025-08-19 34.45 34.45 33.67 33.75 0.9M
2025-08-18 34.17 34.25 33.70 34.25 0.9M
2025-08-15 34.29 34.46 33.88 34.17 0.9M
2025-08-14 34.20 34.70 33.91 34.26 1.0M
2025-08-13 33.63 34.11 33.27 34.11 1.3M
2025-08-12 32.29 33.69 32.20 33.51 3.0M
2025-08-11 33.01 33.26 32.03 32.28 2.3M
2025-08-08 33.85 33.95 32.91 33.21 2.8M
2025-08-07 34.04 34.57 34.00 34.37 1.2M
2025-08-06 34.15 34.33 33.88 34.24 0.6M
2025-08-05 34.19 34.36 33.73 34.10 0.7M
2025-08-04 34.24 34.44 33.62 34.18 1.0M
2025-08-01 33.85 34.50 33.75 34.29 1.1M
2025-07-31 34.46 34.47 33.90 34.10 0.8M
2025-07-30 34.37 34.75 33.84 34.46 0.7M
2025-07-29 34.16 34.42 33.88 34.42 0.9M
2025-07-28 34.30 34.51 33.91 34.11 1.1M
2025-07-25 34.74 34.92 34.16 34.51 0.8M
2025-07-24 34.90 35.06 34.45 35.06 0.7M
2025-07-23 34.99 35.25 34.86 35.10 1.0M
2025-07-22 35.49 35.65 34.89 35.14 1.5M
2025-07-21 35.71 35.75 34.99 35.54 2.1M
2025-07-18 36.44 36.52 35.76 35.78 1.1M
2025-07-17 36.09 36.81 35.67 36.55 1.3M
2025-07-16 36.24 36.40 35.68 36.09 1.6M
2025-07-15 36.20 36.31 35.70 36.25 1.2M
2025-07-14 36.89 37.18 35.64 35.88 1.6M
2025-07-11 35.99 37.11 35.65 36.89 1.2M
2025-07-10 36.00 36.15 35.58 36.03 0.8M
2025-07-09 36.45 36.55 36.04 36.36 0.8M
2025-07-08 37.11 37.12 36.12 36.55 1.5M
2025-07-07 37.54 37.73 36.80 37.19 1.4M
2025-07-04 37.82 37.86 37.12 37.62 0.6M
2025-07-03 37.00 37.94 36.91 37.82 1.0M
2025-07-02 37.15 37.33 36.84 36.85 1.1M
2025-07-01 36.82 37.23 36.40 37.23 1.5M
2025-06-30 36.46 37.15 35.74 36.68 3.4M
2025-06-27 36.34 36.59 36.01 36.32 1.6M
2025-06-26 35.61 36.57 35.30 36.20 2.6M
2025-06-25 35.16 35.57 34.59 35.43 1.0M
2025-06-24 35.34 35.39 34.83 35.15 1.1M
2025-06-23 36.66 36.88 36.17 36.63 1.1M
2025-06-20 36.42 36.66 36.01 36.66 2.0M
2025-06-18 36.18 36.34 35.46 36.34 1.5M
2025-06-17 35.80 36.35 35.55 36.18 1.4M
2025-06-16 35.70 36.46 35.70 36.11 1.7M
2025-06-13 34.68 35.88 34.18 35.62 2.6M
2025-06-12 33.82 34.77 33.58 34.67 1.4M
2025-06-11 33.25 34.00 33.02 33.77 1.6M
2025-06-10 32.69 33.25 32.69 33.22 0.6M
2025-06-09 33.05 33.14 32.34 32.78 4.2M
2025-06-06 33.02 33.35 32.79 33.05 0.8M
2025-06-05 32.90 33.18 32.61 33.07 1.2M
2025-06-04 33.17 33.38 32.52 32.74 0.6M
2025-06-03 32.52 33.18 32.38 33.17 1.1M
2025-06-02 32.60 32.83 32.23 32.52 1.1M
2025-05-30 33.00 33.09 32.53 32.77 1.1M
2025-05-29 32.60 33.20 32.55 32.96 0.9M
2025-05-28 32.92 32.92 32.15 32.70 0.7M
2025-05-27 32.30 32.89 32.18 32.89 1.0M
2025-05-26 31.99 32.32 31.84 32.26 0.9M
2025-05-23 31.55 32.00 31.01 32.00 0.8M
2025-05-22 31.80 32.03 31.41 31.51 0.9M
2025-05-21 31.53 31.85 31.24 31.74 0.9M
2025-05-20 30.64 31.59 30.49 31.59 1.5M
2025-05-19 30.60 30.70 30.11 30.64 1.0M
2025-05-16 30.66 30.70 30.01 30.63 1.4M
2025-05-15 29.70 30.62 29.70 30.62 1.2M
2025-05-14 30.11 30.44 29.66 29.68 1.0M
2025-05-13 29.80 30.37 29.45 30.37 1.0M
2025-05-12 29.29 29.82 29.20 29.54 0.7M
2025-05-09 30.71 31.11 29.23 29.29 1.8M
2025-05-08 30.80 31.41 30.58 30.70 1.2M
2025-05-07 30.45 31.34 30.16 30.63 1.9M
2025-05-06 30.05 30.05 29.52 29.76 0.5M
2025-05-05 29.85 30.14 29.48 29.85 1.0M
2025-05-02 30.68 30.69 29.71 29.85 1.1M
2025-04-30 29.58 30.73 29.49 30.73 1.2M
2025-04-29 29.72 29.99 29.32 29.58 0.6M
2025-04-28 29.76 29.93 29.60 29.75 0.6M
2025-04-25 29.34 30.00 29.24 29.73 1.6M
2025-04-24 28.82 29.22 28.78 29.19 1.1M
2025-04-23 28.15 28.92 28.11 28.92 2.0M
2025-04-22 28.30 28.40 28.02 28.15 0.7M
2025-04-17 28.54 28.72 28.09 28.44 0.7M
2025-04-16 28.99 29.04 28.34 28.34 0.7M
2025-04-15 28.15 29.04 27.98 29.04 1.0M
2025-04-14 27.87 28.35 27.39 28.02 1.1M
2025-04-11 27.31 27.67 27.25 27.59 0.3M
2025-04-10 27.55 27.99 27.15 27.29 0.6M
2025-04-09 27.42 28.19 27.15 27.73 0.9M
2025-04-08 27.40 27.74 27.19 27.44 0.9M
2025-04-07 27.86 28.07 27.01 27.01 1.2M
2025-04-04 28.18 28.83 27.73 28.41 0.9M
2025-04-03 27.94 28.57 27.73 28.39 0.6M
2025-04-02 28.10 28.34 27.91 27.98 0.5M
2025-04-01 27.29 28.51 27.00 28.28 1.7M
2025-03-31 27.41 27.42 26.98 26.98 0.5M
2025-03-28 27.41 27.55 27.18 27.39 0.6M
2025-03-27 27.70 27.70 27.28 27.39 0.8M
2025-03-26 27.95 28.02 27.41 27.55 0.7M
2025-03-25 28.05 28.27 27.74 27.87 0.5M
2025-03-24 27.80 28.32 27.70 27.80 0.4M
2025-03-21 29.00 30.07 28.27 28.31 1.5M
2025-03-20 28.24 28.86 28.22 28.66 0.8M
2025-03-19 28.02 28.43 27.87 28.21 1.3M
2025-03-18 28.03 28.22 27.83 28.02 0.4M
2025-03-17 27.70 28.03 27.62 28.02 0.5M
2025-03-14 27.58 27.93 27.36 27.79 0.9M
2025-03-13 27.37 27.85 26.91 27.58 0.9M
2025-03-12 27.23 27.47 27.00 27.37 0.7M
2025-03-11 27.49 27.65 27.10 27.19 1.1M
2025-03-10 27.98 28.15 27.27 27.60 1.1M
2025-03-07 28.40 28.49 27.83 28.15 1.0M
2025-03-06 27.76 28.49 27.25 28.33 1.3M
2025-03-05 27.18 28.02 27.10 27.76 1.1M
2025-02-28 27.39 27.53 27.01 27.26 1.0M
2025-02-27 27.58 27.81 26.87 27.39 0.7M
2025-02-26 27.06 27.64 26.80 27.58 0.9M
2025-02-25 27.43 27.49 27.03 27.06 0.5M
2025-02-24 27.57 27.93 27.24 27.43 0.5M
2025-02-21 28.39 28.39 27.36 27.48 1.5M
2025-02-20 27.81 27.84 27.23 27.57 1.1M
2025-02-19 27.86 28.01 27.64 27.64 0.9M
2025-02-18 27.90 28.13 27.74 27.97 0.8M
2025-02-17 27.42 28.05 27.38 28.05 0.9M
2025-02-14 27.01 27.59 27.01 27.43 0.7M
2025-02-13 27.15 27.22 26.92 27.14 0.4M
2025-02-12 27.13 27.22 26.80 27.15 0.6M
2025-02-11 27.00 27.51 26.90 27.32 0.9M
2025-02-10 27.18 27.52 26.99 27.10 0.6M
2025-02-07 27.26 27.58 27.04 27.10 0.9M
2025-02-06 27.09 27.30 26.90 27.12 0.7M
2025-02-05 27.03 27.21 26.46 27.07 1.0M
2025-02-04 26.19 27.05 26.09 26.76 1.2M
2025-02-03 25.55 26.34 25.43 26.34 0.9M
2025-01-31 26.00 26.52 25.64 25.65 1.2M
2025-01-30 25.64 26.09 25.48 26.02 1.3M
2025-01-29 25.64 25.81 25.45 25.64 0.5M
2025-01-28 25.77 25.85 25.45 25.64 0.7M
2025-01-27 25.54 25.81 25.43 25.77 0.9M
2025-01-24 25.45 25.81 25.34 25.54 0.5M
2025-01-23 25.75 25.91 25.36 25.49 0.8M
2025-01-22 26.46 26.46 25.45 25.69 1.2M
2025-01-21 26.39 26.73 26.00 26.37 0.9M
2025-01-20 25.83 26.48 25.76 26.47 0.7M
2025-01-17 25.20 25.83 25.02 25.83 0.9M
2025-01-16 25.69 25.69 24.99 25.17 1.0M
2025-01-15 25.40 25.84 25.28 25.69 0.9M
2025-01-14 25.44 25.44 25.03 25.30 0.8M
2025-01-13 25.69 25.75 25.03 25.25 1.2M
2025-01-10 26.12 26.25 25.61 25.65 0.6M
2025-01-09 26.78 26.78 26.23 26.25 0.5M
2025-01-08 26.33 26.81 26.19 26.65 0.9M
2025-01-07 26.44 26.57 26.13 26.34 0.7M
2025-01-06 26.24 26.42 25.55 26.11 1.2M
2025-01-03 26.78 27.46 26.02 26.44 2.6M
2025-01-02 27.60 27.70 26.60 26.78 1.6M